Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.21 | 18.32 | 18.17 | 18.26 | 2,284,392 | +0.16(+0.90%) |
May 27, 2021 | 18.14 | 18.20 | 18.10 | 18.10 | 3,137,765 | +0.10(+0.57%) |
May 26, 2021 | 17.92 | 18.09 | 17.87 | 18.00 | 4,017,009 | +0.50(+2.83%) |
May 25, 2021 | 17.61 | 17.70 | 17.48 | 17.50 | 7,675,608 | +0.06(+0.32%) |
May 24, 2021 | 17.43 | 17.48 | 17.39 | 17.45 | 4,110,137 | -0.05(-0.27%) |
May 21, 2021 | 17.57 | 17.59 | 17.47 | 17.49 | 6,901,058 | +0.07(+0.38%) |
May 20, 2021 | 17.23 | 17.46 | 17.22 | 17.43 | 7,512,587 | +0.20(+1.14%) |
May 19, 2021 | 17.00 | 17.24 | 16.99 | 17.23 | 4,626,240 | +0.17(+0.99%) |
May 18, 2021 | 17.12 | 17.27 | 17.07 | 17.06 | 5,673,043 | +0.08(+0.50%) |
May 17, 2021 | 16.99 | 17.02 | 16.91 | 16.98 | 2,926,475 | +0.01(+0.05%) |
May 14, 2021 | 16.84 | 16.98 | 16.80 | 16.97 | 3,524,376 | +0.26(+1.57%) |
May 13, 2021 | 16.73 | 16.88 | 16.66 | 16.71 | 6,704,798 | +0.04(+0.22%) |
May 12, 2021 | 16.87 | 16.97 | 16.64 | 16.67 | 6,068,768 | -0.33(-1.92%) |
May 11, 2021 | 16.92 | 17.01 | 16.84 | 17.00 | 3,991,251 | -0.16(-0.93%) |
May 10, 2021 | 17.10 | 17.23 | 17.07 | 17.16 | 9,823,974 | -0.02(-0.11%) |
May 07, 2021 | 17.40 | 17.43 | 17.17 | 17.17 | 5,587,512 | -0.21(-1.18%) |
May 06, 2021 | 17.15 | 17.40 | 17.12 | 17.38 | 11,158,664 | +0.29(+1.69%) |
May 05, 2021 | 17.11 | 17.14 | 16.96 | 17.09 | 4,031,800 | +0.17(+0.99%) |
May 04, 2021 | 16.82 | 16.92 | 16.74 | 16.92 | 4,374,674 | -0.08(-0.49%) |
May 03, 2021 | 17.05 | 17.08 | 16.96 | 17.01 | 4,067,397 | +0.11(+0.66%) |
Apr 30, 2021 | 17.06 | 17.16 | 16.89 | 16.89 | 7,570,039 | -0.36(-2.06%) |
Apr 29, 2021 | 17.19 | 17.25 | 17.07 | 17.25 | 7,005,300 | +0.21(+1.26%) |
Apr 28, 2021 | 16.96 | 17.16 | 16.96 | 17.03 | 5,519,124 | +0.11(+0.66%) |
Apr 27, 2021 | 16.90 | 16.93 | 16.75 | 16.92 | 5,396,338 | +0.09(+0.56%) |
Apr 26, 2021 | 16.80 | 16.83 | 16.66 | 16.83 | 5,686,314 | +0.11(+0.67%) |
Apr 23, 2021 | 16.64 | 16.78 | 16.60 | 16.72 | 4,943,524 | +0.04(+0.22%) |
Apr 22, 2021 | 16.86 | 16.88 | 16.64 | 16.68 | 10,031,941 | -0.23(-1.38%) |
Apr 21, 2021 | 16.80 | 17.01 | 16.73 | 16.91 | 7,732,429 | +0.07(+0.39%) |
Apr 20, 2021 | 16.88 | 16.93 | 16.73 | 16.85 | 7,475,650 | -0.21(-1.26%) |
Apr 19, 2021 | 16.96 | 17.09 | 16.88 | 17.06 | 5,853,503 | +0.07(+0.44%) |
Apr 16, 2021 | 16.98 | 17.33 | 16.86 | 16.99 | 16,059,284 | +0.17(+1.00%) |
Apr 15, 2021 | 16.84 | 16.94 | 16.70 | 16.82 | 14,038,141 | +0.64(+3.99%) |
Apr 14, 2021 | 16.35 | 16.71 | 16.11 | 16.17 | 17,313,378 | -1.03(-5.97%) |
Apr 13, 2021 | 17.55 | 17.65 | 17.19 | 17.20 | 12,153,244 | -0.66(-3.71%) |
Apr 12, 2021 | 17.88 | 17.96 | 17.75 | 17.87 | 8,624,368 | -0.39(-2.15%) |
Apr 09, 2021 | 18.08 | 18.28 | 18.07 | 18.26 | 5,580,194 | +0.21(+1.14%) |
Apr 08, 2021 | 18.11 | 18.13 | 17.95 | 18.05 | 4,133,569 | +0.10(+0.57%) |
Apr 07, 2021 | 18.06 | 18.06 | 17.90 | 17.95 | 4,969,671 | -0.12(-0.67%) |
Apr 06, 2021 | 18.06 | 18.14 | 18.04 | 18.07 | 4,739,504 | -0.03(-0.15%) |
Apr 05, 2021 | 18.00 | 18.12 | 17.89 | 18.10 | 4,194,389 | +0.34(+1.89%) |
Apr 01, 2021 | 17.68 | 17.79 | 17.63 | 17.76 | 4,508,911 | +0.27(+1.55%) |
Mar 31, 2021 | 17.52 | 17.59 | 17.44 | 17.49 | 9,622,938 | -0.07(-0.43%) |
Mar 30, 2021 | 17.56 | 17.67 | 17.52 | 17.57 | 8,396,195 | +0.35(+2.01%) |
Mar 29, 2021 | 17.47 | 17.51 | 17.16 | 17.22 | 8,632,781 | -0.27(-1.55%) |
Mar 26, 2021 | 17.31 | 17.49 | 17.10 | 17.49 | 14,367,814 | +0.24(+1.41%) |
Mar 25, 2021 | 17.26 | 17.34 | 17.05 | 17.25 | 7,114,544 | -0.19(-1.07%) |
Mar 24, 2021 | 17.51 | 17.60 | 17.36 | 17.44 | 9,003,378 | -0.05(-0.27%) |
Mar 23, 2021 | 17.71 | 17.71 | 17.47 | 17.48 | 9,470,009 | -0.34(-1.89%) |
Mar 22, 2021 | 17.72 | 17.92 | 17.57 | 17.82 | 6,879,332 | +0.30(+1.71%) |
Mar 19, 2021 | 17.34 | 17.56 | 17.18 | 17.52 | 18,518,204 | +0.35(+2.01%) |
Mar 18, 2021 | 17.45 | 17.50 | 17.15 | 17.17 | 10,293,168 | -0.67(-3.77%) |
Mar 17, 2021 | 17.93 | 17.94 | 17.61 | 17.85 | 9,636,183 | -0.21(-1.19%) |
Mar 16, 2021 | 17.96 | 18.10 | 17.90 | 18.06 | 7,938,833 | +0.17(+0.94%) |
Mar 15, 2021 | 17.67 | 17.90 | 17.61 | 17.89 | 5,495,020 | +0.22(+1.27%) |
Mar 12, 2021 | 17.57 | 17.68 | 17.52 | 17.67 | 7,975,864 | -0.16(-0.89%) |
Mar 11, 2021 | 17.67 | 17.90 | 17.61 | 17.83 | 6,071,589 | +0.37(+2.14%) |
Mar 10, 2021 | 17.55 | 17.57 | 17.35 | 17.45 | 7,939,172 | +0.07(+0.43%) |
Mar 09, 2021 | 17.23 | 17.41 | 17.16 | 17.38 | 7,587,941 | +0.58(+3.45%) |
Mar 08, 2021 | 17.09 | 17.20 | 16.80 | 16.80 | 9,038,424 | -0.28(-1.64%) |
Mar 05, 2021 | 17.05 | 17.10 | 16.67 | 17.08 | 9,574,547 | +0.10(+0.61%) |
Mar 04, 2021 | 17.09 | 17.45 | 16.82 | 16.98 | 12,670,579 | -0.27(-1.57%) |
Mar 03, 2021 | 17.20 | 17.39 | 16.92 | 17.25 | 24,515,928 | +0.41(+2.44%) |
Mar 02, 2021 | 16.74 | 16.90 | 16.62 | 16.84 | 11,029,328 | +0.34(+2.04%) |